Dark

RCAT20280121C5
RCAT Jan 21 2028 5.00 Call (RCAT280121C00005000)
option OPRA

EOD

Jun 29, 2026

6.43+7.167%(+0.43)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.7000	6.7000	6.4300	6.4300	+7.167%	122	723	0.000%
2026-06-26	5.8000	6.1500	5.8000	6.0000	-1.800%	9	601	+7.167%
2026-06-25	6.1100	6.1100	6.1100	6.1100	-15.139%	14	595	+5.237%
2026-06-24	7.2000	7.2000	7.2000	7.2000	-0.690%	1	595	-10.694%
2026-06-23	7.4000	7.4000	7.1000	7.2500	-0.685%	17	594	-11.310%
2026-06-22	7.4500	7.4500	7.3000	7.3000	-6.410%	16	592	-11.918%
2026-06-18	7.2000	7.8000	7.2000	7.8000	-6.250%	26	612	-17.564%
2026-06-17	8.2500	8.3200	8.2500	8.3200	-2.233%	2	612	-22.716%
2026-06-15	8.4000	8.5100	8.4000	8.5100	-1.047%	2	612	-24.442%
2026-06-11	7.9500	8.8000	7.6000	8.6000	+3.614%	6	612	-25.233%
2026-06-09	8.4000	8.4000	7.7000	8.3000	-9.783%	7	611	-22.530%
2026-06-05	10.3800	10.3800	9.0000	9.2000	-15.828%	4	606	-30.109%
2026-06-04	10.9300	10.9300	10.9300	10.9300	+6.634%	2	608	-41.171%
2026-06-03	10.6000	10.6000	10.0000	10.2500	-13.866%	11	606	-37.268%
2026-06-02	11.6000	11.9000	11.6000	11.9000	+4.386%	26	599	-45.966%
2026-06-01	11.2100	11.4000	10.5000	11.4000	+8.571%	125	623	-43.596%
2026-05-29	9.6500	10.5000	9.2500	10.5000	-0.380%	21	702	-38.762%
2026-05-28	8.7000	11.0000	8.7000	10.5400	+40.533%	41	706	-38.994%
2026-05-27	7.2000	7.5000	7.2000	7.5000	+17.188%	15	692	-14.267%
2026-05-26	6.4000	6.5600	6.4000	6.4000	+0.787%	6	678	+0.469%
2026-05-22	6.0000	6.3500	6.0000	6.3500	+7.083%	16	672	+1.260%
2026-05-21	5.7000	5.9300	5.6000	5.9300	+2.418%	34	674	+8.432%
2026-05-20	5.7900	5.7900	5.7900	5.7900	+9.245%	2	674	+11.054%
2026-05-19	5.5000	5.5000	5.2500	5.3000	-7.826%	8	664	+21.321%
2026-05-18	5.9900	6.0000	5.6000	5.7500	-10.156%	10	664	+11.826%
2026-05-15	6.2000	6.4000	6.2000	6.4000	-1.538%	2	664	+0.469%
2026-05-14	6.3000	6.5000	6.3000	6.5000	+5.178%	18	663	-1.077%
2026-05-13	6.1200	6.3500	6.0000	6.1800	-21.574%	41	607	+4.045%
2026-05-11	7.8000	7.8800	7.8000	7.8800	+16.741%	4	607	-18.401%
2026-05-08	7.0000	7.0000	6.7500	6.7500	-2.174%	3	607	-4.741%
2026-05-07	7.0000	7.0000	6.9000	6.9000	-8.609%	5	606	-6.812%
2026-05-06	7.5000	7.5500	7.4000	7.5500	+6.338%	9	600	-14.834%
2026-05-05	7.2000	7.2000	7.1000	7.1000	-7.672%	11	592	-9.437%
2026-05-04	7.8000	7.8500	7.6900	7.6900	+2.533%	3	601	-16.385%
2026-05-01	7.5000	7.5000	7.5000	7.5000	-7.975%	5	606	-14.267%
2026-04-30	7.9700	8.3500	7.9700	8.1500	+8.667%	3	606	-21.104%
2026-04-29	7.5000	7.5000	7.5000	7.5000	-6.250%	1	607	-14.267%
2026-04-28	8.0500	8.0700	8.0000	8.0000	-3.614%	43	606	-19.625%
2026-04-27	8.4400	8.4400	8.2500	8.3000	-2.924%	16	606	-22.530%
2026-04-24	8.7100	8.7800	8.5500	8.5500	-14.070%	18	620	-24.795%
2026-04-22	9.9500	9.9500	9.9500	9.9500	-0.500%	1	634	-35.377%
2026-04-20	10.0000	10.0000	10.0000	10.0000	+10.011%	15	633	-35.700%
2026-04-17	9.0900	9.0900	9.0900	9.0900	-6.289%	1	618	-29.263%
2026-04-15	9.7000	9.7000	9.7000	9.7000	-3.000%	5	618	-33.711%
2026-04-14	10.0000	10.0000	10.0000	10.0000	+7.759%	1	623	-35.700%
2026-04-13	9.2800	9.2800	9.2800	9.2800	+1.532%	10	623	-30.711%
2026-04-10	9.1300	9.1400	9.1300	9.1400	-6.256%	5	623	-29.650%
2026-04-08	9.7500	9.7500	9.7500	9.7500	+5.519%	25	618	-34.051%
2026-04-01	9.2400	9.2400	9.2400	9.2400	-5.618%	5	593	-30.411%
2026-03-31	10.0000	10.0000	9.7900	9.7900	+18.094%	30	598	-34.321%
2026-03-30	8.7500	8.7500	8.2400	8.2900	-18.725%	22	568	-22.437%
2026-03-26	11.5000	12.5000	10.2000	10.2000	-15.000%	19	583	-36.961%
2026-03-25	12.0000	12.0000	12.0000	12.0000	+0.671%	1	588	-46.417%
2026-03-23	12.0000	12.0000	11.8000	11.9200	+15.392%	13	587	-46.057%
2026-03-20	10.0500	10.3300	10.0500	10.3300	-13.193%	2	590	-37.754%
2026-03-19	12.0000	12.0000	10.7000	11.9000	-8.462%	77	588	-45.966%
2026-03-17	12.5500	13.0000	12.5500	13.0000	+10.076%	4	517	-50.538%
2026-03-16	12.6300	12.6300	11.8100	11.8100	+8.848%	51	521	-45.555%
2026-03-12	12.7000	12.7000	10.8500	10.8500	-15.301%	6	563	-40.737%
2026-03-11	11.7500	12.8100	11.7500	12.8100	+23.768%	3	562	-49.805%
2026-03-10	10.3500	10.3500	10.3500	10.3500	-1.429%	1	560	-37.874%
2026-03-09	10.6000	10.6700	10.5000	10.5000	-13.934%	7	559	-38.762%
2026-03-06	15.0000	15.0000	12.2000	12.2000	+11.416%	3	557	-47.295%
2026-03-04	10.9500	10.9500	10.9500	10.9500	-9.877%	1	557	-41.279%
2026-03-03	12.0000	12.1500	11.4000	12.1500	+16.827%	6	556	-47.078%
2026-03-02	10.4000	10.4000	10.4000	10.4000	+7.996%	10	554	-38.173%
2026-02-25	9.6000	9.7000	9.6000	9.6300	-0.207%	15	529	-33.229%
2026-02-19	9.6500	9.6500	9.6500	9.6500	+17.683%	5	529	-33.368%
2026-02-17	8.2300	8.2300	6.8000	8.2000	+0.490%	128	529	-21.585%
2026-02-13	8.1600	8.1600	8.1600	8.1600	-5.116%	1	637	-21.201%
2026-02-12	8.2800	8.6000	8.2800	8.6000	-14.000%	22	637	-25.233%
2026-02-10	10.0000	10.0000	10.0000	10.0000	-4.215%	10	615	-35.700%
2026-02-09	9.6500	10.4400	9.6500	10.4400	+15.359%	155	605	-38.410%
2026-02-06	9.0500	9.0500	9.0500	9.0500	+11.728%	1	608	-28.950%
2026-02-05	8.0000	8.6000	8.0000	8.1000	-8.989%	23	607	-20.617%
2026-02-04	8.9000	8.9000	8.9000	8.9000	-14.423%	30	607	-27.753%
2026-02-03	10.4000	10.4000	10.4000	10.4000	+6.996%	1	637	-38.173%
2026-02-02	9.7200	9.7200	9.7200	9.7200	-2.016%	10	638	-33.848%
2026-01-30	9.9200	9.9200	9.9200	9.9200	-15.214%	2	648	-35.181%
2026-01-29	11.9300	11.9300	11.7000	11.7000	-9.302%	61	646	-45.043%
2026-01-28	12.9000	12.9000	12.9000	12.9000	+20.561%	2	707	-50.155%
2026-01-26	12.6000	12.6000	10.6100	10.7000	-17.882%	111	709	-39.907%
2026-01-23	13.6500	13.6500	12.4500	13.0300	-5.988%	12	611	-50.652%
2026-01-22	13.5000	14.2000	13.5000	13.8600	+22.655%	3	617	-53.608%
2026-01-21	11.9500	11.9500	11.3000	11.3000	+4.630%	3	618	-43.097%
2026-01-20	10.8000	10.8000	10.8000	10.8000	+1.887%	1	619	-40.463%
2026-01-16	10.6600	11.0000	10.5000	10.6000	+2.415%	46	620	-39.340%
2026-01-15	10.3000	11.0000	10.3000	10.3500	+3.500%	6	620	-37.874%
2026-01-14	9.0000	10.2000	8.8000	10.0000	-0.299%	59	626	-35.700%
2026-01-13	8.7000	10.1300	8.7000	10.0300	+17.310%	20	657	-35.892%
2026-01-12	8.5500	8.5500	8.5500	8.5500	+8.228%	1	647	-24.795%
2026-01-09	8.6000	8.6000	7.9000	7.9000	-6.287%	5	648	-18.608%
2026-01-08	8.2200	8.6500	8.1400	8.4300	+9.481%	90	645	-23.725%
2026-01-06	7.8000	7.8000	7.7000	7.7000	+1.316%	22	586	-16.494%
2026-01-05	6.7000	8.9000	6.7000	7.6000	+41.527%	34	566	-15.395%
2025-12-31	5.3700	5.3700	5.3700	5.3700	+4.070%	110	612	+19.739%
2025-12-30	5.3000	5.3000	5.1000	5.1600	-4.444%	4	612	+24.612%
2025-12-29	6.0000	6.0000	5.4000	5.4000	-3.915%	31	612	+19.074%
2025-12-26	5.5000	5.7200	5.5000	5.6200	-9.501%	157	581	+14.413%
2025-12-24	6.1100	6.2600	6.1100	6.2100	-2.665%	3	442	+3.543%
2025-12-23	6.5700	6.5700	6.3800	6.3800	+0.631%	3	442	+0.784%
2025-12-22	5.7000	6.3400	5.7000	6.3400	+15.273%	7	443	+1.420%
2025-12-19	5.1600	5.5000	5.1600	5.5000	+12.245%	20	450	+16.909%
2025-12-17	4.9000	4.9000	4.9000	4.9000	-7.547%	2	437	+31.224%
2025-12-15	5.3000	5.3000	5.3000	5.3000	-10.169%	1	435	+21.321%
2025-12-10	5.5500	5.9000	5.5500	5.9000	+13.462%	17	434	+8.983%
2025-12-08	5.2000	5.2000	5.2000	5.2000	-4.936%	1	447	+23.654%
2025-12-05	5.4700	5.4700	5.4700	5.4700	-4.035%	3	448	+17.550%
2025-12-04	5.2500	5.8000	5.2500	5.7000	+11.765%	21	451	+12.807%
2025-12-03	4.6000	5.1000	4.5000	5.1000	+4.082%	66	453	+26.078%
2025-12-02	4.7000	5.0500	4.7000	4.9000	+3.158%	5	394	+31.224%
2025-12-01	4.7000	5.0000	4.7000	4.7500	-5.000%	6	389	+35.368%
2025-11-28	5.0000	5.0000	5.0000	5.0000	-1.961%	6	384	+28.600%
2025-11-26	5.1000	5.1000	5.1000	5.1000	+5.809%	2	376	+26.078%
2025-11-25	4.1000	4.8200	4.1000	4.8200	+0.417%	7	376	+33.402%
2025-11-24	4.2600	4.8000	4.2600	4.8000	+28.686%	7	377	+33.958%
2025-11-21	3.7300	3.7300	3.7300	3.7300	-11.190%	1	371	+72.386%
2025-11-20	4.3000	4.3000	4.2000	4.2000	-4.328%	11	370	+53.095%
2025-11-19	4.9000	4.9000	4.3900	4.3900	-5.591%	2	359	+46.469%
2025-11-18	4.4000	4.6500	4.2900	4.6500	-3.125%	9	358	+38.280%
2025-11-17	4.8000	4.8000	4.8000	4.8000	0.000%	1	367	+33.958%
2025-11-14	4.6000	5.0300	4.6000	4.8000	-14.286%	64	366	+33.958%
2025-11-13	5.7000	5.7000	5.3000	5.6000	-6.667%	14	403	+14.821%
2025-11-12	6.0000	6.0000	6.0000	6.0000	-9.502%	1	389	+7.167%
2025-11-07	5.8000	6.6300	5.5000	6.6300	+8.689%	7	388	-3.017%
2025-11-06	6.0000	6.1000	5.8900	6.1000	-10.426%	17	383	+5.410%
2025-11-05	6.8100	6.8100	6.8100	6.8100	-5.417%	1	368	-5.580%
2025-11-04	7.0000	7.2000	7.0000	7.2000	-10.000%	11	369	-10.694%
2025-10-31	8.0900	8.0900	8.0000	8.0000	-1.235%	5	368	-19.625%
2025-10-29	8.1400	8.3000	8.1000	8.1000	+14.085%	29	371	-20.617%
2025-10-23	7.1000	7.1000	7.1000	7.1000	+24.561%	11	370	-9.437%
2025-10-22	6.7000	7.8000	5.7000	5.7000	-40.189%	7	381	+12.807%
2025-10-16	10.3300	10.3300	9.5300	9.5300	-10.935%	17	384	-32.529%
2025-10-15	11.4500	11.4500	10.5000	10.7000	-5.727%	14	367	-39.907%
2025-10-14	10.6500	11.7000	10.6500	11.3500	-4.622%	14	355	-43.348%
2025-10-13	10.0700	11.9000	10.0700	11.9000	+21.429%	45	357	-45.966%
2025-10-10	10.9500	11.2000	9.8000	9.8000	-11.232%	151	341	-34.388%
2025-10-09	10.8000	12.5300	10.8000	11.0400	+20.000%	81	200	-41.757%
2025-10-03	9.0000	10.5000	9.0000	9.2000	+9.264%	20	160	-30.109%
2025-10-02	7.6100	8.4200	7.6100	8.4200	+10.789%	16	157	-23.634%
2025-10-01	7.4000	7.6000	7.3800	7.6000	+2.703%	19	162	-15.395%
2025-09-29	7.8000	7.8000	7.3000	7.4000	+5.714%	4	149	-13.108%
2025-09-25	6.6000	7.2000	6.6000	7.0000	-17.647%	34	150	-8.143%
2025-09-24	8.5000	8.5000	8.5000	8.5000	-5.973%	1	155	-24.353%
2025-09-23	8.3000	9.2200	8.3000	9.0400	+11.330%	10	154	-28.872%
2025-09-22	7.4000	8.3000	7.4000	8.1200	+17.681%	87	159	-20.813%
2025-09-19	6.9000	6.9000	6.9000	6.9000	-0.289%	4	145	-6.812%
2025-09-18	6.6600	7.0000	6.6400	6.9200	-6.486%	23	141	-7.081%
2025-09-17	7.4000	7.4000	7.4000	7.4000	+3.064%	55	118	-13.108%
2025-09-16	6.3400	7.1800	6.3400	7.1800	+4.512%	8	63	-10.446%
2025-09-15	6.8700	6.8700	6.8700	6.8700	0.000%	55	55	-6.405%

.dark-mode .qNNVYF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qNNVYF{ color: #333333; background-color: white; border: 2px solid #333333; }RCAT20280121C5RCAT Jan 21 2028 5.00 Call (RCAT280121C00005000)option OPRA

RCAT20280121C5
RCAT Jan 21 2028 5.00 Call (RCAT280121C00005000)
option OPRA